Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
24/03/2016 39.75p 40.00p 39.04p 39.50p 466552
23/03/2016 39.00p 39.50p 38.50p 39.50p 328078
22/03/2016 39.25p 39.74p 38.00p 38.50p 366579
21/03/2016 40.00p 40.30p 39.25p 39.25p 347857
18/03/2016 36.75p 40.50p 36.75p 40.50p 441657
17/03/2016 36.00p 37.25p 36.00p 37.25p 192536
16/03/2016 35.00p 36.00p 34.25p 35.00p 595073
15/03/2016 35.00p 35.00p 33.75p 34.25p 111108
14/03/2016 34.50p 35.30p 33.75p 34.00p 75302
11/03/2016 33.50p 34.50p 33.50p 34.25p 68759
10/03/2016 33.75p 34.50p 33.75p 34.25p 89871
09/03/2016 35.00p 35.00p 33.75p 34.25p 119570
08/03/2016 34.00p 34.75p 33.75p 34.75p 118105
07/03/2016 35.00p 35.00p 33.25p 34.00p 67137
04/03/2016 34.00p 34.75p 33.25p 34.00p 620784
03/03/2016 35.50p 35.50p 33.10p 34.00p 361082
02/03/2016 34.75p 35.00p 33.20p 34.25p 136314
01/03/2016 35.00p 35.00p 33.91p 34.75p 81735
29/02/2016 33.00p 35.75p 33.00p 34.00p 261732
26/02/2016 34.00p 34.37p 33.30p 34.25p 79630
25/02/2016 34.25p 34.75p 33.25p 34.00p 315854
24/02/2016 35.00p 35.00p 33.21p 34.75p 98851
23/02/2016 33.00p 34.75p 33.00p 33.00p 159793
22/02/2016 35.00p 35.00p 33.00p 34.00p 217340
19/02/2016 36.00p 36.00p 33.63p 34.75p 127369
18/02/2016 34.00p 35.50p 33.50p 35.00p 119494
17/02/2016 34.25p 35.25p 33.50p 34.75p 109869
16/02/2016 34.00p 34.13p 33.00p 33.50p 2201178
15/02/2016 33.50p 35.08p 33.00p 33.25p 199094
12/02/2016 33.50p 35.00p 33.50p 33.50p 249880
11/02/2016 35.75p 35.75p 33.75p 33.75p 258982
10/02/2016 38.00p 38.00p 35.17p 35.25p 380160
09/02/2016 37.50p 38.85p 36.50p 36.50p 328655
08/02/2016 39.00p 39.75p 37.50p 38.25p 359525
05/02/2016 38.00p 38.00p 36.75p 36.75p 151656
04/02/2016 39.00p 39.20p 36.75p 36.75p 288430
03/02/2016 39.50p 40.75p 38.50p 38.50p 1036670
02/02/2016 41.00p 41.00p 39.50p 39.50p 102770
01/02/2016 41.00p 41.83p 39.50p 39.50p 1004281
29/01/2016 39.50p 42.25p 39.50p 41.00p 225740
28/01/2016 39.75p 40.50p 39.50p 40.00p 223841
27/01/2016 40.25p 41.50p 39.75p 39.75p 465258
26/01/2016 42.50p 42.50p 39.50p 40.00p 171704
25/01/2016 40.50p 42.25p 40.50p 42.25p 282888
22/01/2016 41.00p 42.25p 40.00p 40.75p 299132
21/01/2016 41.00p 41.00p 39.50p 40.00p 253465
20/01/2016 39.00p 40.25p 38.75p 39.50p 815411
19/01/2016 41.50p 41.50p 40.00p 40.25p 408719
18/01/2016 42.00p 42.00p 39.50p 40.00p 642402
15/01/2016 43.00p 43.00p 40.00p 41.00p 95240
14/01/2016 43.50p 43.50p 41.90p 42.00p 137514
13/01/2016 42.50p 43.50p 40.20p 43.50p 234996
12/01/2016 42.00p 42.00p 40.88p 41.50p 161112
11/01/2016 42.00p 42.00p 40.25p 40.50p 433962
08/01/2016 40.50p 41.62p 40.25p 40.75p 184001
07/01/2016 41.50p 41.50p 39.44p 40.25p 236622
06/01/2016 41.75p 41.75p 39.76p 41.00p 1475755
05/01/2016 40.00p 41.00p 39.75p 39.75p 244359
04/01/2016 43.00p 43.00p 39.75p 39.75p 271856
31/12/2015 42.75p 43.00p 41.75p 41.75p 159288
30/12/2015 42.00p 42.75p 41.25p 42.00p 116521
29/12/2015 40.00p 42.00p 39.56p 42.00p 450553
24/12/2015 39.05p 39.65p 38.81p 38.87p 51749
23/12/2015 40.00p 40.00p 39.19p 39.25p 312686
22/12/2015 39.75p 40.00p 38.71p 40.00p 118700
21/12/2015 39.25p 39.75p 38.87p 39.75p 189878
18/12/2015 38.25p 38.50p 37.00p 38.50p 624749
17/12/2015 36.00p 39.50p 35.75p 37.75p 1207532
16/12/2015 33.50p 35.50p 33.50p 35.00p 21937898
15/12/2015 33.50p 34.19p 33.25p 33.50p 54582
14/12/2015 33.50p 34.25p 33.50p 33.50p 45239
11/12/2015 34.75p 35.00p 33.75p 33.75p 204988
10/12/2015 34.75p 35.25p 34.25p 34.75p 277512
09/12/2015 34.25p 35.37p 34.25p 35.25p 180612
08/12/2015 34.25p 36.50p 34.25p 35.50p 272223
07/12/2015 34.50p 35.40p 34.25p 35.00p 21274694
04/12/2015 35.50p 35.50p 35.00p 35.00p 90757
03/12/2015 36.25p 36.25p 34.25p 35.25p 1105670
02/12/2015 35.25p 35.68p 34.25p 34.75p 200907
01/12/2015 35.25p 36.00p 35.00p 35.25p 190951
30/11/2015 33.00p 36.25p 33.00p 35.00p 1336639
27/11/2015 34.00p 34.75p 33.25p 34.00p 4164006
26/11/2015 33.50p 34.00p 32.50p 33.00p 1031772
25/11/2015 33.25p 33.50p 32.75p 33.50p 381066
24/11/2015 34.50p 34.50p 30.75p 33.25p 1238386
23/11/2015 33.75p 34.50p 33.04p 34.25p 1739747
20/11/2015 34.75p 34.75p 33.65p 34.00p 311433
19/11/2015 34.50p 34.78p 33.75p 34.75p 194692
18/11/2015 34.50p 35.00p 34.00p 34.25p 209084
17/11/2015 34.00p 34.75p 33.75p 34.75p 531397
16/11/2015 32.00p 34.00p 32.00p 33.25p 389113
13/11/2015 32.25p 33.25p 32.00p 32.00p 428599
12/11/2015 31.50p 32.75p 30.00p 32.00p 11339479
11/11/2015 31.00p 32.50p 31.00p 31.00p 414489
10/11/2015 30.25p 32.00p 30.25p 31.25p 1394377
09/11/2015 29.50p 29.50p 27.94p 29.00p 345617
06/11/2015 29.75p 29.75p 28.25p 28.50p 131391
05/11/2015 29.00p 29.75p 28.50p 29.00p 2127022
04/11/2015 29.75p 29.75p 28.25p 28.50p 208333
03/11/2015 29.50p 30.88p 28.50p 29.50p 356048
02/11/2015 29.50p 31.75p 29.50p 30.25p 110836
30/10/2015 30.75p 31.50p 29.75p 30.25p 236325
29/10/2015 31.00p 32.50p 30.00p 30.25p 457833
28/10/2015 32.50p 33.50p 31.60p 31.75p 192583
27/10/2015 33.75p 33.75p 32.19p 33.00p 107239
26/10/2015 35.00p 35.50p 32.00p 32.75p 728337
23/10/2015 35.50p 36.50p 34.00p 34.50p 242215
22/10/2015 37.00p 37.63p 35.00p 36.00p 4449922
21/10/2015 39.00p 39.00p 37.00p 37.00p 195575
20/10/2015 40.00p 40.00p 38.50p 38.50p 50063
19/10/2015 39.50p 40.00p 38.40p 39.50p 150220
16/10/2015 40.25p 40.25p 38.00p 38.00p 193596
15/10/2015 40.00p 41.00p 39.00p 40.25p 28542
14/10/2015 39.00p 41.00p 39.00p 40.25p 126763
13/10/2015 39.25p 41.24p 39.25p 41.00p 325862
12/10/2015 39.75p 41.00p 39.75p 40.00p 88051
09/10/2015 40.00p 40.75p 40.00p 40.25p 167637
08/10/2015 39.00p 40.00p 38.75p 40.00p 290365
07/10/2015 36.25p 39.00p 35.80p 39.00p 306454
06/10/2015 35.00p 36.58p 35.00p 36.25p 177409
05/10/2015 35.50p 36.44p 35.00p 35.00p 735860
02/10/2015 35.25p 36.31p 35.00p 35.00p 136588
01/10/2015 35.00p 36.25p 34.13p 35.25p 1067281
30/09/2015 32.50p 34.50p 31.75p 33.75p 289398
29/09/2015 30.50p 32.00p 30.00p 32.00p 10545801
28/09/2015 30.00p 33.00p 30.00p 31.25p 1085009
25/09/2015 37.25p 38.56p 36.75p 37.00p 2250813
24/09/2015 36.25p 36.75p 35.75p 36.50p 168012
23/09/2015 37.25p 37.25p 36.00p 36.25p 24117
22/09/2015 36.25p 36.74p 36.25p 36.50p 111329
21/09/2015 36.50p 37.25p 36.50p 36.75p 127438
18/09/2015 39.75p 40.29p 36.84p 37.75p 900014
17/09/2015 40.50p 41.25p 39.50p 39.75p 397038
16/09/2015 39.75p 41.75p 38.15p 40.00p 6348551
15/09/2015 37.00p 39.75p 36.17p 39.25p 350074
14/09/2015 35.00p 37.25p 34.89p 36.00p 1103860
11/09/2015 39.00p 39.19p 34.00p 35.75p 939752
10/09/2015 41.25p 41.25p 39.25p 39.25p 773259
09/09/2015 42.75p 43.75p 41.00p 41.00p 325962
08/09/2015 44.50p 44.62p 43.00p 43.00p 278462
07/09/2015 46.25p 46.75p 44.00p 45.00p 1043737
04/09/2015 47.00p 47.00p 46.00p 46.00p 143169
03/09/2015 48.50p 48.50p 46.54p 46.75p 192966
02/09/2015 48.00p 48.25p 46.82p 47.75p 231386
01/09/2015 47.75p 47.75p 46.50p 47.00p 71635
28/08/2015 49.00p 49.00p 45.80p 47.75p 361340
27/08/2015 48.00p 48.00p 46.75p 46.75p 124147
26/08/2015 47.50p 49.50p 47.00p 47.25p 718173
25/08/2015 47.00p 50.00p 47.00p 49.75p 188882
24/08/2015 48.00p 48.63p 46.75p 48.25p 561299
21/08/2015 49.00p 50.75p 48.00p 50.00p 957594
20/08/2015 52.00p 52.00p 49.00p 50.00p 512740
19/08/2015 50.00p 51.75p 50.00p 51.00p 81204
18/08/2015 51.00p 52.00p 49.65p 51.75p 226679
17/08/2015 49.00p 50.75p 49.00p 50.25p 206141
14/08/2015 51.00p 51.00p 49.19p 50.00p 92300
13/08/2015 49.00p 50.25p 49.00p 49.75p 557993
12/08/2015 50.00p 50.50p 49.00p 50.00p 672961
11/08/2015 52.00p 52.00p 50.00p 50.00p 511644
10/08/2015 51.50p 51.50p 50.25p 50.50p 754697
07/08/2015 50.00p 51.00p 50.00p 50.00p 334762
06/08/2015 51.25p 51.35p 50.00p 50.25p 551072
05/08/2015 50.00p 51.60p 50.00p 51.00p 719695
04/08/2015 53.00p 53.00p 50.75p 51.25p 584328
03/08/2015 53.00p 53.00p 50.52p 52.00p 369220
31/07/2015 53.00p 53.00p 50.00p 51.75p 457005
30/07/2015 53.00p 53.00p 51.33p 51.75p 123880
29/07/2015 50.50p 52.75p 50.50p 52.00p 468884
28/07/2015 51.25p 52.31p 50.75p 50.75p 472473
27/07/2015 51.75p 52.50p 51.00p 51.25p 127297
24/07/2015 52.75p 52.75p 51.00p 51.50p 169867
23/07/2015 51.00p 53.00p 51.00p 52.50p 119517
22/07/2015 51.00p 53.00p 51.00p 52.00p 273840
21/07/2015 54.00p 54.00p 51.61p 52.25p 233415
20/07/2015 52.50p 53.63p 51.49p 52.50p 1451271
17/07/2015 51.50p 53.81p 51.50p 52.50p 265795
16/07/2015 54.00p 54.00p 52.50p 52.75p 392629
15/07/2015 53.25p 53.25p 51.75p 52.75p 935987
14/07/2015 54.50p 56.58p 51.50p 51.75p 656564
13/07/2015 57.00p 57.00p 54.50p 55.25p 390847
10/07/2015 55.25p 57.25p 55.25p 55.50p 902345
09/07/2015 52.00p 57.25p 52.00p 56.00p 947128
08/07/2015 52.00p 53.88p 52.00p 53.00p 686845
07/07/2015 51.75p 53.50p 51.75p 52.25p 9822013
06/07/2015 51.00p 53.22p 50.50p 52.25p 7420947
03/07/2015 50.75p 52.50p 50.75p 51.50p 7213166
02/07/2015 48.75p 53.68p 48.01p 51.25p 1871888
01/07/2015 49.00p 55.00p 45.75p 49.00p 8688357
30/06/2015 72.50p 72.50p 70.75p 70.75p 495011
29/06/2015 69.50p 72.75p 67.75p 72.25p 416664
26/06/2015 71.00p 73.00p 71.00p 72.50p 360035
25/06/2015 71.00p 73.25p 71.00p 72.25p 436152
24/06/2015 71.00p 72.19p 71.00p 71.00p 122451
23/06/2015 71.50p 73.25p 71.00p 71.25p 111796
22/06/2015 73.00p 74.81p 71.00p 71.25p 381369
19/06/2015 75.00p 75.25p 72.25p 72.25p 688181
18/06/2015 74.75p 75.50p 73.25p 75.50p 178707
17/06/2015 71.50p 75.00p 71.50p 75.00p 308695
16/06/2015 70.75p 71.75p 70.25p 71.50p 177535
15/06/2015 72.75p 72.75p 70.50p 71.00p 257095

*Close Price adjusted for both dividends and splits